CSFL - CenterState Bank Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 201924.0424.6323.8424.4724.47191,355
Mar 20, 201925.0125.1524.1824.2124.21702,800
Mar 19, 201926.1326.1324.9324.9824.98582,000
Mar 18, 201926.0026.3725.8125.9725.97557,100
Mar 15, 201925.5825.9925.5825.9925.991,008,300
Mar 14, 201925.4925.5925.3725.5825.58325,600
Mar 14, 20190.11 Dividend
Mar 13, 201925.6025.7925.4425.6425.53486,700
Mar 12, 201925.6325.7525.3725.4625.35287,300
Mar 11, 201925.5525.6425.2625.6025.49362,900
Mar 08, 201925.1625.5125.1025.4325.32501,600
Mar 07, 201925.7625.7625.0825.3225.21623,700
Mar 06, 201926.3026.4325.7725.8625.75855,700
Mar 05, 201926.1026.5025.7526.3926.28511,200
Mar 04, 201926.4626.5625.8926.1025.99358,500
Mar 01, 201926.6126.6926.1526.4626.35522,500
Feb 28, 201926.2926.5026.2426.4626.35405,200
Feb 27, 201926.0026.4325.8626.3326.22350,600
Feb 26, 201926.5326.5325.9625.9625.85332,300
Feb 25, 201926.6826.8326.5326.5626.45418,100
Feb 22, 201926.5026.6326.3726.5426.43324,100
Feb 21, 201926.6826.6826.3426.4926.38286,500
Feb 20, 201926.5026.7726.3526.7126.60393,100
Feb 19, 201926.1326.5526.0126.5126.40458,600
Feb 15, 201926.2826.4626.0326.2726.16721,400
Feb 14, 201926.3926.5025.9226.0925.98411,700
Feb 13, 201926.5326.7326.2026.6426.53559,700
Feb 12, 201926.2726.6626.2126.5026.39659,000
Feb 11, 201925.7526.1325.6726.1126.00856,700
Feb 08, 201925.6125.7725.3925.7325.62918,500
Feb 07, 201925.2525.6725.1825.6425.53837,600
Feb 06, 201924.9025.1524.8225.1225.01562,700
Feb 05, 201924.9525.1124.7525.0224.91813,000
Feb 04, 201924.7624.9624.4724.9624.85438,800
Feb 01, 201924.8725.0924.7524.8224.71671,000
Jan 31, 201924.5724.8324.2724.8024.69890,900
Jan 30, 201924.6024.8024.5524.7424.63668,200
Jan 29, 201924.5024.7724.3924.6324.52633,200
Jan 28, 201924.0224.6624.0124.5324.42578,000
Jan 25, 201923.8024.3723.7524.2224.12504,000
Jan 24, 201924.1024.1423.5823.7123.61486,000
Jan 23, 201924.1224.2823.6524.0923.99717,800
Jan 22, 201923.7524.1723.5423.7923.69583,000
Jan 18, 201923.5523.8823.2223.8723.77714,000
Jan 17, 201923.5623.6823.4523.5823.48479,100
Jan 16, 201923.1823.7123.0923.7023.60451,500
Jan 15, 201922.7723.1022.5623.0722.97433,000
Jan 14, 201922.4623.0522.3722.8322.73403,400
Jan 11, 201922.5622.7522.3722.6222.52244,700
Jan 10, 201922.7722.9222.4022.7022.60351,200
Jan 09, 201922.7622.9622.3922.8922.79418,600
Jan 08, 201922.8522.8522.2822.7122.61442,600
Jan 07, 201922.6822.8721.8522.6022.50637,100
Jan 04, 201921.5322.1221.2922.0421.95786,100
Jan 03, 201921.1921.4120.8921.1421.05799,600
Jan 02, 201920.8621.4320.7121.2421.15755,000
Dec 31, 201820.8921.1320.6621.0420.95754,800
Dec 28, 201820.6021.1920.5320.8820.79534,300
Dec 27, 201820.4720.8319.9020.6120.52585,200
Dec 26, 201820.0120.9819.8820.7520.66888,100
Dec 24, 201820.0120.3519.5519.9019.81315,700
Dec 21, 201820.3821.0320.1420.2420.151,163,700
Dec 20, 201820.3620.6820.2520.4120.32840,500
Dec 19, 201821.2921.2920.2720.3920.30813,400
Dec 18, 201821.3722.8320.7721.0320.94628,800
Dec 17, 201821.3921.8121.1721.2521.16797,400
Dec 14, 201821.9022.2721.2921.3321.24909,400
Dec 13, 201822.9522.9721.9322.0021.91632,300
Dec 13, 20180.1 Dividend
Dec 12, 201822.9423.1422.5822.8322.63497,700
Dec 11, 201823.1523.3522.6022.6622.46469,600
Dec 10, 201823.3023.3022.6522.9422.74765,600
Dec 07, 201823.3623.6822.8123.0222.82373,200
Dec 06, 201822.9823.4422.6523.4323.23750,300
Dec 04, 201824.8325.0723.3123.4523.25690,500
Dec 03, 201825.1425.3124.5524.9624.74843,000
Nov 30, 201824.7925.0824.6425.0124.79624,500
Nov 29, 201824.9425.0624.6124.8424.63886,600
Nov 28, 201824.7525.0424.2724.8924.671,006,200
Nov 27, 201824.9125.7924.1724.7924.581,327,900
Nov 26, 201824.3524.7624.1424.6624.451,249,600
Nov 23, 201824.2724.5624.1324.2524.04112,700
Nov 21, 201824.4724.8724.1224.4824.27155,700
Nov 20, 201824.4624.6324.0724.2324.02185,700
Nov 19, 201824.8425.0524.2824.5424.33290,500
Nov 16, 201824.5825.0424.5024.8724.65391,500
Nov 15, 201823.6324.7923.4924.7824.57390,600
Nov 14, 201824.8524.9223.7723.8123.60501,200
Nov 13, 201824.6025.1824.6024.6524.44206,800
Nov 12, 201824.5025.0924.4824.5524.34268,300
Nov 09, 201825.0225.2024.5224.6924.48405,400
Nov 08, 201824.6425.1624.6425.0824.86251,500
Nov 07, 201824.9825.0824.3924.7824.57373,400
Nov 06, 201824.8825.0724.6724.9024.68319,900
Nov 05, 201824.9025.0524.7225.0124.79507,400
Nov 02, 201824.6024.8324.3824.7724.56476,400
Nov 01, 201824.4924.8623.7024.5824.37658,000
Oct 31, 201825.4325.4324.4924.5824.37875,400
Oct 30, 201823.9324.3623.7024.2023.99506,100
Oct 29, 201823.7824.3123.6323.9423.73467,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...